Closing price on 7/10/2019
|
|
Open |
26.20 |
High |
27.60 |
Low |
26.20 |
Volume |
19,500 |
Split-adjusted Price |
12.15 |
|
|
ABI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/10/2019
|
+1.20 / +4.65%
|
26.20
|
27.60
|
26.20
|
27.00
|
26.90
|
12.15
|
19,500
|
|
7/9/2019
|
+0.20 / +0.78%
|
27.00
|
27.00
|
25.80
|
25.80
|
26.20
|
11.61
|
1,500
|
|
7/8/2019
|
+0.40 / +1.59%
|
27.00
|
27.00
|
25.60
|
25.60
|
25.70
|
11.52
|
6,200
|
|
7/5/2019
|
-1.50 / -5.66%
|
26.60
|
27.80
|
25.00
|
25.00
|
25.19
|
11.25
|
9,000
|
|
7/4/2019
|
+1.20 / +4.74%
|
26.50
|
26.50
|
25.00
|
26.50
|
25.01
|
11.92
|
126,900
|
|
7/3/2019
|
+0.30 / +1.20%
|
27.00
|
27.00
|
24.90
|
25.30
|
25.26
|
11.38
|
17,600
|
|
7/2/2019
|
-0.60 / -2.34%
|
27.20
|
27.20
|
25.00
|
25.00
|
25.15
|
11.25
|
8,100
|
|
7/1/2019
|
-0.60 / -2.29%
|
27.90
|
27.90
|
25.00
|
25.60
|
25.16
|
11.52
|
12,800
|
|
6/28/2019
|
-1.30 / -4.59%
|
28.40
|
32.00
|
25.60
|
27.00
|
26.22
|
12.15
|
16,400
|
|
6/27/2019
|
+3.10 / +12.30%
|
28.40
|
28.40
|
28.30
|
28.30
|
28.38
|
12.73
|
600
|
|
6/26/2019
|
-0.60 / -2.33%
|
26.00
|
28.40
|
25.20
|
25.20
|
25.77
|
11.34
|
3,500
|
|
6/25/2019
|
+0.80 / +3.20%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.37
|
11.61
|
2,100
|
|
6/24/2019
|
-0.60 / -2.34%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
11.25
|
25,100
|
|
6/21/2019
|
+0.70 / +2.79%
|
25.80
|
25.80
|
25.30
|
25.80
|
25.63
|
11.61
|
300
|
|
6/20/2019
|
-1.80 / -6.69%
|
26.60
|
26.60
|
25.10
|
25.10
|
25.32
|
11.29
|
1,800
|
|
6/19/2019
|
+1.60 / +6.32%
|
25.40
|
26.90
|
25.40
|
26.90
|
25.54
|
12.10
|
1,100
|
|
6/18/2019
|
-1.10 / -4.17%
|
23.90
|
25.30
|
23.90
|
25.30
|
24.13
|
11.38
|
1,200
|
|
6/17/2019
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.88
|
0
|
|
6/14/2019
|
+1.10 / +4.35%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.88
|
100
|
|
6/13/2019
|
+2.00 / +8.58%
|
24.30
|
25.30
|
23.50
|
25.30
|
23.82
|
11.38
|
2,600
|
|
6/12/2019
|
-1.20 / -4.90%
|
24.50
|
25.60
|
23.30
|
23.30
|
23.76
|
10.48
|
4,700
|
|
6/11/2019
|
+1.20 / +5.15%
|
23.30
|
24.50
|
23.30
|
24.50
|
23.39
|
11.02
|
5,100
|
|
6/10/2019
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.20
|
23.30
|
23.25
|
10.48
|
1,900
|
|
6/7/2019
|
-0.70 / -2.92%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.42
|
10.48
|
2,100
|
|
6/6/2019
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.80
|
0
|
|
6/5/2019
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.80
|
100
|
|
6/4/2019
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.28
|
10.53
|
500
|
|
6/3/2019
|
-1.10 / -4.49%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.53
|
121,100
|
|
5/31/2019
|
+1.40 / +5.93%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.45
|
11.25
|
200
|
|
5/30/2019
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
10.62
|
100
|
|
|